Stockholm - Delayed Quote SEK

Elekta AB (publ) (EKTA-B.ST)

86.15 -0.15 (-0.17%)
At close: May 31 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 86.10 86.30 85.35 86.15 86.15 2,029,957
May 30, 2024 86.00 87.05 86.00 86.30 86.30 816,336
May 29, 2024 87.50 88.25 86.10 86.25 86.25 1,065,806
May 28, 2024 88.00 88.85 87.05 87.50 87.50 1,028,967
May 27, 2024 86.05 87.80 86.00 87.20 87.20 499,597
May 24, 2024 86.20 87.40 85.70 86.05 86.05 1,294,379
May 23, 2024 86.70 87.95 85.95 86.75 86.75 2,437,529
May 22, 2024 84.80 87.00 84.15 86.95 86.95 1,524,357
May 21, 2024 83.50 85.00 83.35 84.75 84.75 1,334,731
May 20, 2024 82.25 83.90 82.15 83.50 83.50 608,263
May 17, 2024 82.80 82.80 81.75 82.25 82.25 303,403
May 16, 2024 82.05 82.90 81.75 82.75 82.75 763,575
May 15, 2024 82.50 82.50 80.85 81.70 81.70 594,543
May 14, 2024 81.85 82.50 81.50 82.00 82.00 494,499
May 13, 2024 80.50 81.85 80.20 81.65 81.65 614,635
May 10, 2024 79.85 81.00 79.60 80.35 80.35 777,131
May 8, 2024 79.75 79.85 79.05 79.20 79.20 536,991
May 7, 2024 79.30 79.60 78.15 79.50 79.50 1,089,498
May 6, 2024 77.90 79.25 77.30 79.20 79.20 894,029
May 3, 2024 77.80 78.65 76.70 76.95 76.95 708,929
May 2, 2024 79.20 79.20 77.00 77.00 77.00 948,925
Apr 30, 2024 79.00 79.45 78.65 79.20 79.20 465,409
Apr 29, 2024 76.00 79.15 75.80 79.00 79.00 1,500,506
Apr 26, 2024 74.00 75.70 73.90 75.60 75.60 407,732
Apr 25, 2024 75.50 76.40 73.75 73.90 73.90 976,059
Apr 24, 2024 76.95 77.10 75.75 75.75 75.75 1,060,946
Apr 23, 2024 76.50 77.10 76.30 76.95 76.95 609,914
Apr 22, 2024 75.00 77.75 74.55 76.00 76.00 1,117,695
Apr 19, 2024 74.40 74.90 74.00 74.45 74.45 1,265,198
Apr 18, 2024 76.40 76.40 74.50 75.00 75.00 805,814
Apr 17, 2024 76.85 77.35 75.00 75.85 75.85 832,966
Apr 16, 2024 77.10 77.80 76.60 76.85 76.85 718,616
Apr 15, 2024 77.15 78.55 76.95 77.85 77.85 790,674
Apr 12, 2024 79.30 79.40 76.75 77.15 77.15 1,123,765
Apr 11, 2024 78.00 80.10 76.25 78.70 78.70 2,091,012
Apr 10, 2024 80.50 82.65 80.30 80.50 80.50 502,233
Apr 9, 2024 82.95 83.70 80.70 80.95 80.95 1,286,344
Apr 8, 2024 82.00 83.30 81.50 83.20 83.20 440,798
Apr 5, 2024 83.00 83.55 81.60 82.00 82.00 685,587
Apr 4, 2024 83.85 84.65 83.00 83.80 83.80 680,668
Apr 3, 2024 82.75 83.75 81.05 83.65 83.65 725,726
Apr 2, 2024 80.70 82.85 80.50 82.80 82.80 1,240,530
Mar 28, 2024 81.36 81.62 80.22 80.70 80.70 380,508
Mar 27, 2024 80.00 81.18 79.72 80.82 80.82 526,575
Mar 26, 2024 80.68 80.98 78.88 80.62 80.62 568,200
Mar 25, 2024 79.46 80.84 79.30 80.68 80.68 610,114
Mar 22, 2024 79.46 81.50 79.16 80.10 80.10 1,074,314
Mar 21, 2024 78.60 79.82 78.32 79.46 79.46 579,854
Mar 20, 2024 79.44 79.88 78.10 78.30 78.30 691,408
Mar 19, 2024 78.70 80.04 78.50 79.62 79.62 1,555,081
Mar 18, 2024 79.70 80.52 78.26 79.18 79.18 1,244,461
Mar 15, 2024 78.44 80.56 78.40 79.74 79.74 2,192,601
Mar 14, 2024 77.54 78.74 77.50 78.26 78.26 1,452,712
Mar 13, 2024 77.86 78.28 77.32 77.62 77.62 739,763
Mar 12, 2024 76.56 78.22 76.52 77.84 77.84 891,469
Mar 11, 2024 76.42 77.08 76.00 76.30 76.30 606,480
Mar 8, 2024 78.20 78.52 76.30 76.80 76.80 1,222,457
Mar 7, 2024 74.70 78.14 74.36 77.80 77.80 1,208,968
Mar 6, 2024 74.80 76.60 74.70 76.16 76.16 940,082
Mar 5, 2024 76.40 76.40 74.64 74.76 74.76 858,605
Mar 4, 2024 77.80 78.22 75.70 76.66 76.66 1,341,107
Mar 1, 2024 75.50 78.38 75.50 77.84 77.84 2,648,285
Feb 29, 2024 70.18 77.26 70.00 74.94 74.94 4,427,470
Feb 28, 2024 72.42 73.80 72.32 73.58 73.58 1,135,218
Feb 27, 2024 73.08 73.24 71.84 72.88 72.88 997,735
Feb 26, 2024 1.20 Dividend
Feb 26, 2024 74.14 74.50 73.06 73.08 73.08 701,441
Feb 23, 2024 75.28 75.30 73.84 74.40 73.20 978,530
Feb 22, 2024 75.08 75.90 74.60 75.50 74.28 1,043,952
Feb 21, 2024 76.68 76.80 74.80 75.08 73.87 1,217,430
Feb 20, 2024 77.38 77.46 76.78 77.02 75.78 568,869
Feb 19, 2024 77.50 78.40 77.44 77.70 76.45 608,865
Feb 16, 2024 77.60 78.34 77.44 77.82 76.56 747,784
Feb 15, 2024 75.84 77.96 75.80 77.50 76.25 867,621
Feb 14, 2024 74.80 75.98 74.70 75.84 74.62 651,814
Feb 13, 2024 75.40 76.00 74.56 74.80 73.59 713,816
Feb 12, 2024 74.78 75.62 74.08 75.54 74.32 826,391
Feb 9, 2024 73.34 74.76 73.34 74.48 73.28 683,857
Feb 8, 2024 74.92 75.22 73.30 73.74 72.55 1,213,943
Feb 7, 2024 76.50 76.96 75.52 75.98 74.75 935,388
Feb 6, 2024 75.50 77.10 75.30 76.78 75.54 861,131
Feb 5, 2024 77.22 77.30 75.34 75.50 74.28 1,080,444
Feb 2, 2024 79.00 79.12 77.20 77.40 76.15 1,173,283
Feb 1, 2024 78.70 78.80 77.60 78.54 77.27 993,864
Jan 31, 2024 78.74 79.46 78.24 78.70 77.43 1,166,425
Jan 30, 2024 78.80 79.42 78.36 78.74 77.47 780,297
Jan 29, 2024 78.56 78.80 77.70 78.78 77.51 796,546
Jan 26, 2024 78.06 79.08 77.78 78.98 77.71 748,794
Jan 25, 2024 76.90 78.62 76.52 78.24 76.98 1,262,404
Jan 24, 2024 77.92 77.92 76.14 76.94 75.70 1,145,382
Jan 23, 2024 75.50 77.40 75.18 76.90 75.66 2,238,879
Jan 22, 2024 76.32 77.06 75.14 75.28 74.07 1,644,980
Jan 19, 2024 78.34 78.70 76.12 76.20 74.97 1,826,628
Jan 18, 2024 79.22 79.70 77.96 77.96 76.70 1,501,131
Jan 17, 2024 79.18 79.62 77.70 79.20 77.92 1,068,278
Jan 16, 2024 79.04 81.08 78.72 80.08 78.79 1,096,809
Jan 15, 2024 79.76 80.16 78.42 78.56 77.29 612,059
Jan 12, 2024 80.62 81.58 80.18 80.68 79.38 461,164
Jan 11, 2024 81.48 82.20 80.52 80.62 79.32 546,268
Jan 10, 2024 81.20 81.30 80.02 80.68 79.38 823,304
Jan 9, 2024 82.46 82.50 80.72 81.14 79.83 874,683
Jan 8, 2024 83.00 84.28 81.40 82.02 80.70 1,043,876
Jan 5, 2024 84.50 84.56 82.18 82.88 81.54 516,627
Jan 4, 2024 83.70 84.76 83.26 84.56 83.20 732,576
Jan 3, 2024 85.66 85.66 83.16 83.78 82.43 756,700
Jan 2, 2024 82.60 85.86 82.60 85.66 84.28 1,189,490
Dec 29, 2023 81.50 82.66 81.50 82.32 80.99 787,251
Dec 28, 2023 81.48 81.94 81.14 81.50 80.19 401,667
Dec 27, 2023 81.62 82.10 81.08 81.48 80.17 539,594
Dec 22, 2023 81.06 81.86 80.66 81.62 80.30 533,972
Dec 21, 2023 81.24 81.76 80.26 81.06 79.75 780,167
Dec 20, 2023 81.84 82.00 80.60 81.40 80.09 421,138
Dec 19, 2023 80.50 81.42 80.50 81.36 80.05 743,303
Dec 18, 2023 81.02 81.02 80.06 80.50 79.20 715,845
Dec 15, 2023 81.16 82.82 80.92 81.52 80.21 2,291,860
Dec 14, 2023 81.24 82.02 80.30 81.02 79.71 1,546,120
Dec 13, 2023 80.66 81.06 79.90 80.24 78.95 976,645
Dec 12, 2023 82.40 82.56 80.16 80.38 79.08 1,088,171
Dec 11, 2023 84.10 84.10 82.12 82.56 81.23 1,103,483
Dec 8, 2023 83.02 84.22 82.52 84.14 82.78 1,070,267
Dec 7, 2023 83.72 84.30 82.54 83.02 81.68 1,093,720
Dec 6, 2023 83.76 84.46 83.50 83.96 82.61 750,833
Dec 5, 2023 81.74 84.16 81.74 83.96 82.61 1,658,680
Dec 4, 2023 82.08 83.30 81.40 81.66 80.34 1,306,732
Dec 1, 2023 81.80 82.76 80.84 82.08 80.76 1,327,493
Nov 30, 2023 87.90 88.16 80.76 81.80 80.48 6,457,698
Nov 29, 2023 88.02 89.10 87.62 88.40 86.97 1,214,679
Nov 28, 2023 87.78 88.14 87.24 88.02 86.60 936,300
Nov 27, 2023 89.32 89.38 87.56 87.98 86.56 1,262,222
Nov 24, 2023 89.38 89.98 88.96 89.32 87.88 954,083
Nov 23, 2023 89.00 90.00 88.42 89.36 87.92 853,658
Nov 22, 2023 88.00 89.44 87.98 89.12 87.68 892,911
Nov 21, 2023 87.14 88.20 86.80 87.98 86.56 1,063,018
Nov 20, 2023 87.90 87.90 86.64 87.14 85.73 830,773
Nov 17, 2023 86.80 88.10 86.80 87.62 86.21 994,858
Nov 16, 2023 86.80 87.12 85.84 86.66 85.26 1,039,222
Nov 15, 2023 87.20 87.70 86.22 86.80 85.40 1,108,350
Nov 14, 2023 82.88 87.34 82.60 87.34 85.93 2,645,769
Nov 13, 2023 81.54 82.82 81.48 82.62 81.29 996,921
Nov 10, 2023 81.28 81.86 80.28 81.22 79.91 1,211,390
Nov 9, 2023 80.20 81.84 80.20 81.40 80.09 1,141,622
Nov 8, 2023 79.54 81.48 79.40 80.80 79.50 2,507,000
Nov 7, 2023 78.00 79.92 77.62 79.36 78.08 1,352,784
Nov 6, 2023 78.50 79.26 78.22 78.70 77.43 909,434
Nov 3, 2023 77.90 78.80 77.62 78.34 77.08 491,369
Nov 2, 2023 76.00 78.48 76.00 77.50 76.25 1,487,770
Nov 1, 2023 75.92 76.06 74.34 75.82 74.60 1,083,817
Oct 31, 2023 75.00 76.40 74.50 75.90 74.68 1,019,461
Oct 30, 2023 75.96 76.74 74.80 74.90 73.69 1,036,350
Oct 27, 2023 74.14 76.06 73.70 75.60 74.38 752,972
Oct 26, 2023 74.72 74.80 73.34 74.08 72.89 1,145,435
Oct 25, 2023 77.64 77.82 75.04 75.60 74.38 1,085,909
Oct 24, 2023 76.74 77.80 76.28 77.54 76.29 1,461,875
Oct 23, 2023 76.16 77.34 75.02 76.72 75.48 1,141,670
Oct 20, 2023 75.02 76.58 73.12 75.68 74.46 1,676,368
Oct 19, 2023 77.24 78.08 76.86 77.04 75.80 1,533,816
Oct 18, 2023 77.64 77.72 76.52 77.24 75.99 1,226,238
Oct 17, 2023 78.76 79.34 76.96 77.84 76.58 1,291,983
Oct 16, 2023 78.24 79.86 78.08 79.00 77.73 1,320,229
Oct 13, 2023 78.00 79.12 77.44 78.58 77.31 873,997
Oct 12, 2023 78.22 79.42 77.72 78.52 77.25 913,280
Oct 11, 2023 78.36 78.48 77.28 77.80 76.55 788,997
Oct 10, 2023 77.26 78.86 77.16 78.60 77.33 897,976
Oct 9, 2023 77.70 78.54 76.34 76.48 75.25 804,033
Oct 6, 2023 78.78 79.00 76.20 78.18 76.92 1,862,368
Oct 5, 2023 77.00 80.34 76.70 78.78 77.51 1,883,971
Oct 4, 2023 75.40 81.10 75.40 79.42 78.14 2,713,991
Oct 3, 2023 76.04 77.98 75.18 75.92 74.70 1,347,710
Oct 2, 2023 74.80 77.00 74.74 76.54 75.31 2,058,323
Sep 29, 2023 73.94 75.80 73.94 74.42 73.22 1,376,004
Sep 28, 2023 73.70 74.12 73.14 73.56 72.37 573,394
Sep 27, 2023 74.12 75.14 73.54 73.78 72.59 604,212
Sep 26, 2023 75.92 76.04 74.14 74.14 72.94 1,827,421
Sep 25, 2023 73.22 74.76 72.76 74.16 72.96 946,684
Sep 22, 2023 74.80 75.52 70.86 73.22 72.04 2,517,545
Sep 21, 2023 74.90 76.20 74.82 75.14 73.93 648,505
Sep 20, 2023 74.78 76.50 74.78 75.50 74.28 1,403,311
Sep 19, 2023 75.70 76.04 74.30 74.90 73.69 962,741
Sep 18, 2023 75.36 77.34 75.26 76.14 74.91 1,045,619
Sep 15, 2023 75.46 76.86 75.26 75.26 74.05 2,372,870
Sep 14, 2023 74.70 75.50 74.36 75.24 74.03 1,307,850
Sep 13, 2023 74.18 75.04 73.74 74.60 73.40 802,244
Sep 12, 2023 74.80 75.32 74.22 74.62 73.42 683,157
Sep 11, 2023 74.36 75.50 74.36 74.72 73.51 598,360
Sep 8, 2023 74.30 74.58 72.92 74.06 72.87 1,563,403
Sep 7, 2023 75.50 75.70 74.06 74.58 73.38 1,187,641
Sep 6, 2023 77.00 77.00 75.56 75.74 74.52 1,197,543
Sep 5, 2023 78.34 78.72 77.06 77.26 76.01 1,155,016
Sep 4, 2023 77.92 79.32 77.78 78.34 77.08 1,045,441
Sep 1, 2023 78.28 78.50 77.40 77.62 76.37 1,027,956
Aug 31, 2023 78.56 79.16 78.06 78.38 77.12 1,259,024
Aug 30, 2023 78.72 79.54 77.98 78.48 77.21 1,468,811
Aug 29, 2023 77.22 78.82 76.96 78.66 77.39 1,349,432
Aug 28, 2023 77.46 78.32 76.36 77.24 75.99 1,067,347
Aug 25, 2023 1.20 Dividend
Aug 25, 2023 73.30 78.18 73.08 77.46 76.21 3,461,232
Aug 24, 2023 79.84 80.00 73.22 74.32 71.94 6,725,874
Aug 23, 2023 73.50 75.46 73.12 75.32 72.91 1,581,686
Aug 22, 2023 73.64 73.80 72.54 73.76 71.40 1,484,721
Aug 21, 2023 73.98 74.90 72.30 73.50 71.15 2,337,409
Aug 18, 2023 76.26 76.50 74.24 74.78 72.39 1,842,237
Aug 17, 2023 77.00 77.30 75.78 76.70 74.24 2,523,381
Aug 16, 2023 79.36 79.86 76.88 77.68 75.19 2,141,575
Aug 15, 2023 81.00 81.00 78.82 79.42 76.88 763,356
Aug 14, 2023 80.42 81.40 80.18 80.52 77.94 977,691
Aug 11, 2023 83.00 83.50 80.24 80.42 77.85 2,015,294
Aug 10, 2023 83.88 83.92 83.04 83.74 81.06 602,310
Aug 9, 2023 84.44 85.50 83.58 84.00 81.31 316,260
Aug 8, 2023 83.90 85.76 83.88 84.18 81.48 662,089
Aug 7, 2023 83.00 84.86 83.00 84.58 81.87 765,537
Aug 4, 2023 84.88 85.00 83.52 84.60 81.89 475,163
Aug 3, 2023 82.68 84.58 82.62 84.30 81.60 1,506,096
Aug 2, 2023 84.94 84.94 81.40 83.22 80.56 1,136,921
Aug 1, 2023 85.26 86.26 85.06 85.18 82.45 600,290
Jul 31, 2023 85.98 85.98 84.70 85.26 82.53 731,619
Jul 28, 2023 87.00 87.00 85.24 85.98 83.23 597,921
Jul 27, 2023 85.64 88.20 85.64 87.00 84.21 2,112,922
Jul 26, 2023 84.76 85.86 84.76 85.64 82.90 557,606
Jul 25, 2023 85.66 85.76 84.56 85.60 82.86 585,034
Jul 24, 2023 85.24 85.84 84.22 85.70 82.96 433,944
Jul 21, 2023 85.00 85.48 84.64 85.24 82.51 753,340
Jul 20, 2023 83.84 85.38 83.38 85.20 82.47 625,504
Jul 19, 2023 84.54 85.00 83.98 84.50 81.79 592,719
Jul 18, 2023 83.70 84.40 82.98 83.72 81.04 614,347
Jul 17, 2023 83.00 83.98 82.54 83.62 80.94 653,447
Jul 14, 2023 82.60 84.38 82.54 83.52 80.85 958,932
Jul 13, 2023 83.78 84.76 83.00 83.08 80.42 587,909
Jul 12, 2023 80.52 83.06 80.10 83.02 80.36 1,298,099
Jul 11, 2023 82.56 83.80 82.52 83.64 80.96 647,747
Jul 10, 2023 82.80 82.84 81.52 82.42 79.78 483,540
Jul 7, 2023 81.00 82.92 80.96 82.52 79.88 768,091
Jul 6, 2023 83.00 83.28 80.90 80.94 78.35 708,563
Jul 5, 2023 84.24 84.58 83.40 83.46 80.79 794,842
Jul 4, 2023 83.82 85.40 83.04 85.22 82.49 638,297
Jul 3, 2023 83.50 83.78 82.80 83.52 80.85 752,037
Jun 30, 2023 82.98 83.46 82.58 83.34 80.67 514,811
Jun 29, 2023 81.92 83.04 81.38 82.46 79.82 1,125,401
Jun 28, 2023 80.24 81.70 80.24 81.48 78.87 794,209
Jun 27, 2023 80.40 80.52 79.22 80.24 77.67 572,831
Jun 26, 2023 81.64 83.00 79.58 80.00 77.44 928,269
Jun 22, 2023 80.90 81.20 80.06 80.70 78.12 851,557
Jun 21, 2023 82.94 83.10 81.36 81.66 79.05 772,858
Jun 20, 2023 83.70 84.44 82.42 82.70 80.05 1,388,729
Jun 19, 2023 83.74 84.84 83.00 83.78 81.10 1,204,112
Jun 16, 2023 85.24 85.24 83.88 84.74 82.03 2,028,059
Jun 15, 2023 85.34 85.52 83.66 84.00 81.31 951,243
Jun 14, 2023 86.40 86.58 85.34 85.78 83.03 788,186
Jun 13, 2023 86.40 87.92 86.18 86.66 83.89 1,211,315
Jun 12, 2023 84.48 86.04 84.32 85.76 83.01 854,337
Jun 9, 2023 84.70 84.92 83.26 83.82 81.14 940,097
Jun 8, 2023 83.32 83.62 81.80 83.48 80.81 515,991
Jun 7, 2023 83.36 85.18 83.36 83.36 80.69 883,962
Jun 5, 2023 83.00 83.60 81.68 83.02 80.36 563,659
Jun 2, 2023 82.08 82.96 82.08 82.62 79.97 609,913
Jun 1, 2023 80.70 82.12 80.38 81.62 79.01 1,261,633
May 31, 2023 83.46 83.62 77.66 79.56 77.01 3,826,087

Related Tickers

CTEC.L ConvaTec Group PLC
248.60
-0.48%
 
GXI.DE Gerresheimer AG
105.00
+2.34%
 
GMVDF G Medical Innovations Holdings Ltd
0.0140
+7.69%
 
TEN.MU Tecan Group AG
225.60
0.00%
 
SHHPF Ship Healthcare Holdings, Inc.
16.42
0.00%
 
MM3.DU Merit Medical Systems Inc
74.00
0.00%
 
ESLC.DU Essilorluxottica
100.00
0.00%
 
PBHDF Paramount Bed Holdings Co., Ltd.
19.74
-49.71%
 
MECNY Menicon Co Ltd
88.63
+100.00%
 
TCHBF Tecan Group AG
400.00
+1.70%